ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
290090/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241203,161043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7450,30,2,0.40,24698030,3355,96.85,7420,7470,7290,9640,5200,7420,7361.56,0.12,0,1,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,554,18.49,0.75,12,0.05,403.00,9896.00,13910,20231128,-46.44,7050,20240806,5.67,13380,-44.32,20240110,7050,5.67,20240806,13590,-45.18,20231204,7050,5.67,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241203,151121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,-110,5,-1.48,24362890,3310,95.55,7420,7470,7290,9640,5200,7420,7360.39,0.12,0,13,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,543,18.14,0.74,12,0.04,403.00,9896.00,13910,20231128,-47.45,7050,20240806,3.69,13380,-45.37,20240110,7050,3.69,20240806,13590,-46.21,20231204,7050,3.69,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241203,141059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7360,-60,5,-0.81,14439760,1969,56.84,7420,7470,7290,9640,5200,7420,7333.55,0.12,0,370,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,547,18.26,0.74,12,0.03,403.00,9896.00,13910,20231128,-47.09,7050,20240806,4.40,13380,-44.99,20240110,7050,4.40,20240806,13590,-45.84,20231204,7050,4.40,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241203,131100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7420,0,3,0.00,1530650,206,5.95,7420,7470,7400,9640,5200,7420,7430.34,0.12,0,1,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,551,18.41,0.75,12,0.00,403.00,9896.00,13910,20231128,-46.66,7050,20240806,5.25,13380,-44.54,20240110,7050,5.25,20240806,13590,-45.40,20231204,7050,5.25,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241203,121112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7450,30,2,0.40,574560,77,2.22,7420,7470,7420,9640,5200,7420,7461.82,0.12,0,1,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,554,18.49,0.75,12,0.00,403.00,9896.00,13910,20231128,-46.44,7050,20240806,5.67,13380,-44.32,20240110,7050,5.67,20240806,13590,-45.18,20231204,7050,5.67,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241203,111050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7460,40,2,0.54,522390,70,2.02,7420,7470,7420,9640,5200,7420,7462.71,0.12,0,1,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,554,18.51,0.75,12,0.00,403.00,9896.00,13910,20231128,-46.37,7050,20240806,5.82,13380,-44.25,20240110,7050,5.82,20240806,13590,-45.11,20231204,7050,5.82,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241203,101037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7470,50,2,0.67,216190,29,0.84,7420,7470,7420,9640,5200,7420,7454.83,0.12,0,0,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,555,18.54,0.75,12,0.00,403.00,9896.00,13910,20231128,-46.30,7050,20240806,5.96,13380,-44.17,20240110,7050,5.96,20240806,13590,-45.03,20231204,7050,5.96,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241203,091029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7460,40,2,0.54,111700,15,0.43,7420,7460,7420,9640,5200,7420,7446.67,0.12,0,0,7706,7562,7456,7312,7206,7510,7260,37,2220,500,5190,10,1,7432268,554,18.51,0.75,12,0.00,403.00,9896.00,13910,20231128,-46.37,7050,20240806,5.82,13380,-44.25,20240110,7050,5.82,20240806,13590,-45.11,20231204,7050,5.82,20240806,0.41,N,290090,500,37 억,,8886,N,N,0,N,00,N
20241202,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7420,-180,5,-2.37,25715170,3463,268.03,7600,7600,7350,9880,5320,7600,7425.69,0.12,0,1,7820,7710,7630,7520,7440,7670,7480,37,2280,500,5320,10,1,7432268,551,18.41,0.75,12,0.05,403.00,9896.00,13910,20231128,-46.66,7050,20240806,5.25,13380,-44.54,20240110,7050,5.25,20240806,13590,-45.40,20231204,7050,5.25,20240806,0.41,N,290090,500,37 억,,8887,N,N,0,N,00,N
20241202,151144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7400,-200,5,-2.63,20176290,2711,209.83,7600,7600,7370,9880,5320,7600,7442.38,0.12,0,3,7820,7710,7630,7520,7440,7670,7480,37,2280,500,5320,10,1,7432268,550,18.36,0.75,12,0.04,403.00,9896.00,13910,20231128,-46.80,7050,20240806,4.96,13380,-44.69,20240110,7050,4.96,20240806,13590,-45.55,20231204,7050,4.96,20240806,0.41,N,290090,500,37 억,,8887,N,N,0,N,00,N
20241202,141054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7430,-170,5,-2.24,16740240,2246,173.84,7600,7600,7410,9880,5320,7600,7453.36,0.12,0,4,7820,7710,7630,7520,7440,7670,7480,37,2280,500,5320,10,1,7432268,552,18.44,0.75,12,0.03,403.00,9896.00,13910,20231128,-46.59,7050,20240806,5.39,13380,-44.47,20240110,7050,5.39,20240806,13590,-45.33,20231204,7050,5.39,20240806,0.41,N,290090,500,37 억,,8887,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241203 161043 57 100.00 KOSDAQ 출판.매체 N N N N N 7450 30 2 0.40 24698030 3355 96.85 7420 7470 7290 9640 5200 7420 7361.56 0.12 0 1 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 554 18.49 0.75 12 0.05 403.00 9896.00 13910 20231128 -46.44 7050 20240806 5.67 13380 -44.32 20240110 7050 5.67 20240806 13590 -45.18 20231204 7050 5.67 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
3 20241203 151121 57 100.00 KOSDAQ 출판.매체 N N N N N 7310 -110 5 -1.48 24362890 3310 95.55 7420 7470 7290 9640 5200 7420 7360.39 0.12 0 13 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 543 18.14 0.74 12 0.04 403.00 9896.00 13910 20231128 -47.45 7050 20240806 3.69 13380 -45.37 20240110 7050 3.69 20240806 13590 -46.21 20231204 7050 3.69 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
4 20241203 141059 57 100.00 KOSDAQ 출판.매체 N N N N N 7360 -60 5 -0.81 14439760 1969 56.84 7420 7470 7290 9640 5200 7420 7333.55 0.12 0 370 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 547 18.26 0.74 12 0.03 403.00 9896.00 13910 20231128 -47.09 7050 20240806 4.40 13380 -44.99 20240110 7050 4.40 20240806 13590 -45.84 20231204 7050 4.40 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
5 20241203 131100 57 100.00 KOSDAQ 출판.매체 N N N N N 7420 0 3 0.00 1530650 206 5.95 7420 7470 7400 9640 5200 7420 7430.34 0.12 0 1 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 551 18.41 0.75 12 0.00 403.00 9896.00 13910 20231128 -46.66 7050 20240806 5.25 13380 -44.54 20240110 7050 5.25 20240806 13590 -45.40 20231204 7050 5.25 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
6 20241203 121112 57 100.00 KOSDAQ 출판.매체 N N N N N 7450 30 2 0.40 574560 77 2.22 7420 7470 7420 9640 5200 7420 7461.82 0.12 0 1 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 554 18.49 0.75 12 0.00 403.00 9896.00 13910 20231128 -46.44 7050 20240806 5.67 13380 -44.32 20240110 7050 5.67 20240806 13590 -45.18 20231204 7050 5.67 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
7 20241203 111050 57 100.00 KOSDAQ 출판.매체 N N N N N 7460 40 2 0.54 522390 70 2.02 7420 7470 7420 9640 5200 7420 7462.71 0.12 0 1 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 554 18.51 0.75 12 0.00 403.00 9896.00 13910 20231128 -46.37 7050 20240806 5.82 13380 -44.25 20240110 7050 5.82 20240806 13590 -45.11 20231204 7050 5.82 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
8 20241203 101037 57 100.00 KOSDAQ 출판.매체 N N N N N 7470 50 2 0.67 216190 29 0.84 7420 7470 7420 9640 5200 7420 7454.83 0.12 0 0 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 555 18.54 0.75 12 0.00 403.00 9896.00 13910 20231128 -46.30 7050 20240806 5.96 13380 -44.17 20240110 7050 5.96 20240806 13590 -45.03 20231204 7050 5.96 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
9 20241203 091029 57 100.00 KOSDAQ 출판.매체 N N N N N 7460 40 2 0.54 111700 15 0.43 7420 7460 7420 9640 5200 7420 7446.67 0.12 0 0 7706 7562 7456 7312 7206 7510 7260 37 2220 500 5190 10 1 7432268 554 18.51 0.75 12 0.00 403.00 9896.00 13910 20231128 -46.37 7050 20240806 5.82 13380 -44.25 20240110 7050 5.82 20240806 13590 -45.11 20231204 7050 5.82 20240806 0.41 N 290090 500 37 억 8886 N N 0 N 00 N
10 20241202 161011 57 100.00 KOSDAQ 출판.매체 N N N N N 7420 -180 5 -2.37 25715170 3463 268.03 7600 7600 7350 9880 5320 7600 7425.69 0.12 0 1 7820 7710 7630 7520 7440 7670 7480 37 2280 500 5320 10 1 7432268 551 18.41 0.75 12 0.05 403.00 9896.00 13910 20231128 -46.66 7050 20240806 5.25 13380 -44.54 20240110 7050 5.25 20240806 13590 -45.40 20231204 7050 5.25 20240806 0.41 N 290090 500 37 억 8887 N N 0 N 00 N
11 20241202 151144 57 100.00 KOSDAQ 출판.매체 N N N N N 7400 -200 5 -2.63 20176290 2711 209.83 7600 7600 7370 9880 5320 7600 7442.38 0.12 0 3 7820 7710 7630 7520 7440 7670 7480 37 2280 500 5320 10 1 7432268 550 18.36 0.75 12 0.04 403.00 9896.00 13910 20231128 -46.80 7050 20240806 4.96 13380 -44.69 20240110 7050 4.96 20240806 13590 -45.55 20231204 7050 4.96 20240806 0.41 N 290090 500 37 억 8887 N N 0 N 00 N
12 20241202 141054 57 100.00 KOSDAQ 출판.매체 N N N N N 7430 -170 5 -2.24 16740240 2246 173.84 7600 7600 7410 9880 5320 7600 7453.36 0.12 0 4 7820 7710 7630 7520 7440 7670 7480 37 2280 500 5320 10 1 7432268 552 18.44 0.75 12 0.03 403.00 9896.00 13910 20231128 -46.59 7050 20240806 5.39 13380 -44.47 20240110 7050 5.39 20240806 13590 -45.33 20231204 7050 5.39 20240806 0.41 N 290090 500 37 억 8887 N N 0 N 00 N